KissMeData/082740/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,184800,10094266630,9900,9900,9900,9900,9655
20230615,184700,10094266630,9900,9900,9900,9900,0
20230615,184600,10094266630,9900,9900,9900,9900,0
20230615,184500,10094266630,9900,9900,9900,9900,0
20230615,184400,10094266630,9900,9900,9900,9900,0
20230615,184300,10094266630,9900,9900,9900,9900,0
20230615,184200,10094266630,9900,9900,9900,9900,0
20230615,184100,10094266630,9900,9900,9900,9900,0
20230615,184000,10094266630,9900,9900,9900,9900,0
20230615,183900,10094266630,9900,9900,9900,9900,0
20230615,183800,10094266630,9900,9900,9900,9900,0
20230615,183700,10094266630,9900,9900,9900,9900,0
20230615,183600,10094266630,9900,9900,9900,9900,0
20230615,183500,10094266630,9900,9900,9900,9900,0
20230615,183400,10094266630,9900,9900,9900,9900,0
20230615,183300,10094266630,9900,9900,9900,9900,0
20230615,183200,10094266630,9900,9900,9900,9900,0
20230615,183100,10094266630,9900,9900,9900,9900,0
20230615,183000,10094266630,9900,9900,9900,9900,0
20230615,182900,10094266630,9900,9900,9900,9900,0
20230615,182800,10094266630,9900,9900,9900,9900,0
20230615,182700,10094266630,9900,9900,9900,9900,0
20230615,182600,10094266630,9900,9900,9900,9900,0
20230615,182500,10094266630,9900,9900,9900,9900,0
20230615,182400,10094266630,9900,9900,9900,9900,0
20230615,182300,10094266630,9900,9900,9900,9900,0
20230615,182200,10094266630,9900,9900,9900,9900,0
20230615,182100,10094266630,9900,9900,9900,9900,0
20230615,182000,10094266630,9900,9900,9900,9900,0
20230615,181900,10094266630,9900,9900,9900,9900,0
20230615,181800,10094266630,9900,9900,9900,9900,9655
20230615,181700,10094266630,9900,9900,9900,9900,0
20230615,181600,10094266630,9900,9900,9900,9900,0
20230615,181500,10094266630,9900,9900,9900,9900,0
20230615,181400,10094266630,9900,9900,9900,9900,0
20230615,181300,10094266630,9900,9900,9900,9900,0
20230615,181200,10094266630,9900,9900,9900,9900,0
20230615,181100,10094266630,9900,9900,9900,9900,0
20230615,181000,10094266630,9900,9900,9900,9900,0
20230615,180900,10094266630,9900,9900,9900,9900,0
20230615,180800,10094266630,9900,9900,9900,9900,0
20230615,180700,10094266630,9900,9900,9900,9900,0
20230615,180600,10094266630,9900,9900,9900,9900,0
20230615,180500,10094266630,9900,9900,9900,9900,0
20230615,180400,10094266630,9900,9900,9900,9900,0
20230615,180300,10094266630,9900,9900,9900,9900,0
20230615,180200,10094266630,9900,9900,9900,9900,0
20230615,180100,10094266630,9900,9900,9900,9900,0
20230615,180000,10094266630,9900,9900,9900,9900,0
20230615,175900,10094266630,9900,9900,9900,9900,0
20230615,175800,10094266630,9900,9900,9900,9900,0
20230615,175700,10094266630,9900,9900,9900,9900,0
20230615,175600,10094266630,9900,9900,9900,9900,0
20230615,175500,10094266630,9900,9900,9900,9900,0
20230615,175400,10094266630,9900,9900,9900,9900,0
20230615,175300,10094266630,9900,9900,9900,9900,0
20230615,175200,10094266630,9900,9900,9900,9900,0
20230615,175100,10094266630,9900,9900,9900,9900,0
20230615,175000,10094266630,9900,9900,9900,9900,0
20230615,174900,10094266630,9900,9900,9900,9900,0
20230615,174800,10094266630,9900,9900,9900,9900,9655
20230615,174700,10094266630,9900,9900,9900,9900,0
20230615,174600,10094266630,9900,9900,9900,9900,0
20230615,174500,10094266630,9900,9900,9900,9900,0
20230615,174400,10094266630,9900,9900,9900,9900,0
20230615,174300,10094266630,9900,9900,9900,9900,0
20230615,174200,10094266630,9900,9900,9900,9900,0
20230615,174100,10094266630,9900,9900,9900,9900,0
20230615,174000,10094266630,9900,9900,9900,9900,0
20230615,173900,10094266630,9900,9900,9900,9900,0
20230615,173800,10094266630,9900,9900,9900,9900,0
20230615,173700,10094266630,9900,9900,9900,9900,0
20230615,173600,10094266630,9900,9900,9900,9900,0
20230615,173500,10094266630,9900,9900,9900,9900,0
20230615,173400,10094266630,9900,9900,9900,9900,0
20230615,173300,10094266630,9900,9900,9900,9900,0
20230615,173200,10094266630,9900,9900,9900,9900,0
20230615,173100,10094266630,9900,9900,9900,9900,0
20230615,173000,10094266630,9900,9900,9900,9900,0
20230615,172900,10094266630,9900,9900,9900,9900,0
20230615,172800,10094266630,9900,9900,9900,9900,0
20230615,172700,10094266630,9900,9900,9900,9900,0
20230615,172600,10094266630,9900,9900,9900,9900,0
20230615,172500,10094266630,9900,9900,9900,9900,0
20230615,172400,10094266630,9900,9900,9900,9900,0
20230615,172300,10094266630,9900,9900,9900,9900,0
20230615,172200,10094266630,9900,9900,9900,9900,0
20230615,172100,10094266630,9900,9900,9900,9900,0
20230615,172000,10094266630,9900,9900,9900,9900,0
20230615,171900,10094266630,9900,9900,9900,9900,0
20230615,171800,10094266630,9900,9900,9900,9900,9655
20230615,171700,10094266630,9900,9900,9900,9900,0
20230615,171600,10094266630,9900,9900,9900,9900,0
20230615,171500,10094266630,9900,9900,9900,9900,0
20230615,171400,10094266630,9900,9900,9900,9900,0
20230615,171300,10094266630,9900,9900,9900,9900,0
20230615,171200,10094266630,9900,9900,9900,9900,0
20230615,171100,10094266630,9900,9900,9900,9900,0
20230615,171000,10094266630,9900,9900,9900,9900,0
20230615,170900,10094266630,9900,9900,9900,9900,0
20230615,170800,10094266630,9900,9900,9900,9900,0
20230615,170700,10094266630,9900,9900,9900,9900,0
20230615,170600,10094266630,9900,9900,9900,9900,0
20230615,170500,10094266630,9900,9900,9900,9900,0
20230615,170400,10094266630,9900,9900,9900,9900,0
20230615,170300,10094266630,9900,9900,9900,9900,0
20230615,170200,10094266630,9900,9900,9900,9900,0
20230615,170100,10094266630,9900,9900,9900,9900,0
20230615,170000,10094266630,9900,9900,9900,9900,0
20230615,165900,10094266630,9900,9900,9900,9900,0
20230615,165800,10094266630,9900,9900,9900,9900,0
20230615,165700,10094266630,9900,9900,9900,9900,0
20230615,165600,10094266630,9900,9900,9900,9900,0
20230615,165500,10094266630,9900,9900,9900,9900,0
20230615,165400,10094266630,9900,9900,9900,9900,0
20230615,165300,10094266630,9900,9900,9900,9900,0
20230615,165200,10094266630,9900,9900,9900,9900,0
20230615,165100,10094266630,9900,9900,9900,9900,0
20230615,165000,10094266630,9900,9900,9900,9900,0
20230615,164900,10094266630,9900,9900,9900,9900,0
20230615,164800,10094266630,9900,9900,9900,9900,9655
20230615,164700,10094266630,9900,9900,9900,9900,0
20230615,164600,10094266630,9900,9900,9900,9900,0
20230615,164500,10094266630,9900,9900,9900,9900,0
20230615,164400,10094266630,9900,9900,9900,9900,0
20230615,164300,10094266630,9900,9900,9900,9900,0
20230615,164200,10094266630,9900,9900,9900,9900,0
20230615,164100,10094266630,9900,9900,9900,9900,0
20230615,164000,10094266630,9900,9900,9900,9900,0
20230615,163900,10094266630,9900,9900,9900,9900,0
20230615,163800,10094266630,9900,9900,9900,9900,0
20230615,163700,10094266630,9900,9900,9900,9900,0
20230615,163600,10094266630,9900,9900,9900,9900,0
20230615,163500,10094266630,9900,9900,9900,9900,0
20230615,163400,10094266630,9900,9900,9900,9900,0
20230615,163300,10094266630,9900,9900,9900,9900,0
20230615,163200,10094266630,9900,9900,9900,9900,0
20230615,163100,10094266630,9900,9900,9900,9900,0
20230615,163000,10094266630,9900,9900,9900,9900,0
20230615,162900,10094266630,9900,9900,9900,9900,0
20230615,162800,10094266630,9900,9900,9900,9900,0
20230615,162700,10094266630,9900,9900,9900,9900,0
20230615,162600,10094266630,9900,9900,9900,9900,0
20230615,162500,10094266630,9900,9900,9900,9900,0
20230615,162400,10094266630,9900,9900,9900,9900,0
20230615,162300,10094266630,9900,9900,9900,9900,0
20230615,162200,10094266630,9900,9900,9900,9900,0
20230615,162100,10094266630,9900,9900,9900,9900,0
20230615,162000,10094266630,9900,9900,9900,9900,0
20230615,161900,10094266630,9900,9900,9900,9900,0
20230615,161800,10094266630,9900,9900,9900,9900,9655
20230615,161700,10094266630,9900,9900,9900,9900,0
20230615,161600,10094266630,9900,9900,9900,9900,0
20230615,161500,10094266630,9900,9900,9900,9900,0
20230615,161400,10094266630,9900,9900,9900,9900,0
20230615,161300,10094266630,9900,9900,9900,9900,0
20230615,161200,10094266630,9900,9900,9900,9900,0
20230615,161100,10094266630,9900,9900,9900,9900,0
20230615,161000,10094266630,9900,9900,9900,9900,0
20230615,160900,10094266630,9900,9900,9900,9900,0
20230615,160800,10094266630,9900,9900,9900,9900,0
20230615,160700,10094266630,9900,9900,9900,9900,0
20230615,160600,10094266630,9900,9900,9900,9900,0
20230615,160500,10094266630,9900,9900,9900,9900,0
20230615,160400,10094266630,9900,9900,9900,9900,0
20230615,160300,10094266630,9900,9900,9900,9900,0
20230615,160200,10094266630,9900,9900,9900,9900,0
20230615,160100,10094266630,9900,9900,9900,9900,0
20230615,160000,10094266630,9900,9900,9900,9900,0
20230615,155900,10094266630,9900,9900,9900,9900,0
20230615,155800,10094266630,9900,9900,9900,9900,0
20230615,155700,10094266630,9900,9900,9900,9900,0
20230615,155600,10094266630,9900,9900,9900,9900,0
20230615,155500,10094266630,9900,9900,9900,9900,0
20230615,155400,10094266630,9900,9900,9900,9900,0
20230615,155300,10094266630,9900,9900,9900,9900,0
20230615,155200,10094266630,9900,9900,9900,9900,0
20230615,155100,10094266630,9900,9900,9900,9900,0
20230615,155000,10094266630,9900,9900,9900,9900,0
20230615,154900,10094266630,9900,9900,9900,9900,0
20230615,154800,10094266630,9900,9900,9900,9900,9655
20230615,154700,10094266630,9900,9900,9900,9900,0
20230615,154600,10094266630,9900,9900,9900,9900,0
20230615,154500,10094266630,9900,9900,9900,9900,0
20230615,154400,10094266630,9900,9900,9900,9900,0
20230615,154300,10094266630,9900,9900,9900,9900,0
20230615,154200,10094266630,9900,9900,9900,9900,0
20230615,154100,10094266630,9900,9900,9900,9900,0
20230615,154000,10094266630,9900,9900,9900,9900,0
20230615,153900,10094266630,9900,9900,9900,9900,0
20230615,153800,10094266630,9900,9900,9900,9900,0
20230615,153700,10094266630,9900,9900,9900,9900,0
20230615,153600,10094266630,9900,9900,9900,9900,0
20230615,153500,10094266630,9900,9900,9900,9900,0
20230615,153400,10094266630,9900,9900,9900,9900,0
20230615,153300,10094266630,9900,9900,9900,9900,0
20230615,153200,10094266630,9900,9900,9900,9900,0
20230615,153100,10094266630,9900,9900,9900,9900,0
20230615,153000,10094266630,9900,9900,9900,9900,9655
20230615,152900,9998682130,9880,9880,9880,9880,0
20230615,152800,9998682130,9880,9880,9880,9880,0
20230615,152700,9998682130,9880,9880,9880,9880,0
20230615,152600,9998682130,9880,9880,9880,9880,0
20230615,152500,9998682130,9880,9880,9880,9880,0
20230615,152400,9998682130,9880,9880,9880,9880,0
20230615,152300,9998682130,9880,9880,9880,9880,0
20230615,152200,9998682130,9880,9880,9880,9880,0
20230615,152100,9998682130,9880,9880,9880,9880,0
20230615,152000,9998682130,9880,9880,9880,9880,0
20230615,151900,9998682130,9880,9870,9890,9860,2257
20230615,151800,9976387190,9860,9890,9890,9860,2370
20230615,151700,9952987750,9880,9900,9900,9880,2914
20230615,151600,9924156470,9900,9900,9910,9900,1810
20230615,151500,9906236060,9900,9900,9910,9900,2926
20230615,151400,9877268090,9900,9900,9910,9900,1427
20230615,151300,9863130580,9900,9900,9910,9900,2731
20230615,151200,9836088680,9900,9900,9910,9900,7792
20230615,151100,9758933250,9890,9890,9890,9890,4290
20230615,151000,9716505150,9890,9890,9890,9890,2053
20230615,150900,9696200980,9890,9890,9890,9880,71
20230615,150800,9695499030,9880,9890,9890,9880,1499
20230615,150700,9680688630,9890,9880,9900,9880,2499
20230615,150600,9655974920,9880,9880,9890,9880,629
20230615,150500,9649754170,9880,9880,9890,9880,768
20230615,150400,9642166310,9880,9880,9890,9880,178
20230615,150300,9640406430,9880,9880,9880,9880,310
20230615,150200,9637343630,9880,9880,9890,9880,2882
20230615,150100,9608867330,9890,9890,9890,9880,3658
20230615,150000,9572723900,9890,9890,9890,9890,214
20230615,145900,9570607440,9890,9890,9890,9890,195
20230615,145800,9568678890,9900,9890,9900,9890,1710
20230615,145700,9551763430,9900,9900,9910,9900,1845
20230615,145600,9533496830,9900,9900,9900,9900,1197
20230615,145500,9521646530,9900,9900,9900,9890,1448
20230615,145400,9507314500,9900,9890,9900,9890,1297
20230615,145300,9494481230,9900,9900,9900,9890,161
20230615,145200,9492887390,9900,9900,9900,9900,247
20230615,145100,9490442090,9900,9880,9900,9880,14502
20230615,145000,9346933540,9880,9880,9890,9880,1656
20230615,144900,9330571230,9880,9890,9890,9880,1163
20230615,144800,9319078570,9890,9880,9890,9880,476
20230615,144700,9314374670,9880,9880,9880,9860,848
20230615,144600,9306003920,9890,9870,9890,9870,646
20230615,144500,9299624030,9870,9880,9880,9870,445
20230615,144400,9295228180,9880,9880,9880,9880,1160
20230615,144300,9283767380,9880,9850,9880,9840,8920
20230615,144200,9195688980,9840,9850,9850,9840,523
20230615,144100,9190539760,9850,9860,9860,9850,958
20230615,144000,9181101570,9860,9850,9860,9850,400
20230615,143900,9177160560,9850,9850,9860,9850,651
20230615,143800,9170745740,9850,9850,9860,9840,1617
20230615,143700,9154818570,9860,9860,9860,9850,1286
20230615,143600,9142142760,9870,9860,9870,9860,794
20230615,143500,9134312810,9860,9870,9870,9850,481
20230615,143400,9129573400,9870,9840,9870,9840,505
20230615,143300,9124594750,9840,9870,9890,9840,2807
20230615,143200,9096944080,9860,9870,9890,9860,532
20230615,143100,9091694200,9870,9890,9890,9870,1133
20230615,143000,9080498980,9890,9890,9890,9890,161
20230615,142900,9078906690,9890,9870,9890,9870,1984
20230615,142800,9059305490,9870,9880,9880,9870,858
20230615,142700,9050831020,9880,9880,9880,9880,1020
20230615,142600,9040753420,9880,9880,9880,9870,1616
20230615,142500,9024789350,9870,9860,9870,9860,1602
20230615,142400,9008977880,9860,9860,9860,9860,1059
20230615,142300,8998536140,9870,9870,9870,9860,196
20230615,142200,8996602370,9870,9860,9870,9840,2991
20230615,142100,8967148530,9860,9880,9880,9850,4650
20230615,142000,8921279680,9880,9890,9890,9880,1638
20230615,141900,8905094730,9890,9890,9900,9880,2061
20230615,141800,8884708920,9890,9890,9890,9890,837
20230615,141700,8876430990,9890,9900,9900,9890,880
20230615,141600,8867726720,9890,9890,9890,9890,1583
20230615,141500,8852070850,9890,9910,9910,9890,1873
20230615,141400,8833539640,9900,9930,9930,9900,2896
20230615,141300,8804807670,9920,9940,9940,9920,341
20230615,141200,8801424910,9940,9930,9940,9920,3041
20230615,141100,8771199920,9940,9920,9940,9910,3008
20230615,141000,8741335910,9930,9910,9940,9910,1633
20230615,140900,8725123760,9910,9930,9930,9910,2427
20230615,140800,8701040100,9920,9920,9930,9920,563
20230615,140700,8695454380,9920,9920,9930,9910,2202
20230615,140600,8673613130,9920,9940,9950,9910,5702
20230615,140500,8616976410,9940,9940,9940,9930,1735
20230615,140400,8599730520,9940,9940,9950,9940,5992
20230615,140300,8540149810,9940,9950,9950,9940,5436
20230615,140200,8486068590,9950,9950,9950,9940,3419
20230615,140100,8452066990,9940,9940,9950,9930,17243
20230615,140000,8280688940,9930,9940,9940,9930,1880
20230615,135900,8262001750,9940,9940,9940,9930,532
20230615,135800,8256713730,9940,9930,9940,9930,4677
20230615,135700,8210262030,9930,9920,9930,9910,23990
20230615,135600,7972100810,9920,9920,9920,9910,3619
20230615,135500,7936208800,9920,9920,9920,9920,255
20230615,135400,7933679200,9920,9920,9920,9920,143
20230615,135300,7932260640,9920,9920,9920,9910,1856
20230615,135200,7913856960,9920,9910,9920,9910,851
20230615,135100,7905423050,9910,9920,9920,9910,649
20230615,135000,7898984980,9920,9910,9920,9910,2036
20230615,134900,7878791610,9920,9920,9920,9910,903
20230615,134800,7869835950,9920,9910,9920,9910,974
20230615,134700,7860181970,9900,9920,9920,9900,2588
20230615,134600,7834554540,9910,9920,9920,9910,2319
20230615,134500,7811550790,9920,9920,9930,9920,3178
20230615,134400,7780020560,9920,9900,9930,9900,14915
20230615,134300,7632134180,9900,9900,9900,9890,4767
20230615,134200,7584940930,9900,9890,9900,9880,5217
20230615,134100,7533322740,9890,9890,9900,9890,1355
20230615,134000,7519921470,9890,9890,9900,9890,1711
20230615,133900,7502997070,9900,9900,9900,9890,338
20230615,133800,7499651560,9900,9900,9900,9890,1350
20230615,133700,7486286570,9910,9900,9910,9890,1417
20230615,133600,7472260200,9900,9900,9910,9900,2172
20230615,133500,7450757170,9910,9920,9920,9910,11196
20230615,133400,7339783340,9920,9900,9920,9900,3267
20230615,133300,7307409820,9900,9900,9900,9890,18001
20230615,133200,7129201420,9900,9900,9900,9890,232
20230615,133100,7126905730,9900,9890,9900,9890,361
20230615,133000,7123332030,9890,9890,9890,9880,6998
20230615,132900,7054121920,9890,9880,9890,9880,1814
20230615,132800,7036188460,9890,9890,9890,9890,238
20230615,132700,7033834640,9890,9880,9890,9870,1066
20230615,132600,7023302390,9870,9860,9880,9860,8142
20230615,132500,6942906480,9870,9860,9870,9860,4301
20230615,132400,6900460010,9860,9860,9860,9860,1172
20230615,132300,6888904090,9850,9860,9860,9850,666
20230615,132200,6882343540,9860,9860,9860,9860,3794
20230615,132100,6844934700,9870,9860,9870,9860,134
20230615,132000,6843613230,9860,9860,9860,9850,2222
20230615,131900,6821705010,9860,9860,9860,9850,487
20230615,131800,6816906200,9860,9850,9860,9850,1111
20230615,131700,6805951840,9860,9860,9860,9860,939
20230615,131600,6796693300,9860,9860,9870,9860,1866
20230615,131500,6778294530,9860,9860,9870,9860,148
20230615,131400,6776835120,9860,9860,9860,9860,1862
20230615,131300,6758475800,9860,9860,9860,9850,995
20230615,131200,6748665600,9860,9870,9870,9860,233
20230615,131100,6746368100,9860,9870,9870,9860,2742
20230615,131000,6719325130,9870,9870,9870,9860,86
20230615,130900,6718476330,9870,9870,9870,9860,1467
20230615,130800,6704001110,9870,9860,9870,9860,725
20230615,130700,6696852240,9860,9860,9860,9860,2401
20230615,130600,6673178380,9860,9850,9860,9850,1631
20230615,130500,6657108720,9860,9860,9860,9850,494
20230615,130400,6652238980,9850,9860,9870,9850,1570
20230615,130300,6636764760,9870,9860,9870,9850,3433
20230615,130200,6602935190,9860,9850,9860,9850,384
20230615,130100,6599150180,9850,9860,9860,9850,636
20230615,130000,6592883250,9850,9850,9850,9850,1605
20230615,125900,6577074000,9850,9850,9850,9850,32
20230615,125800,6576758800,9850,9860,9860,9850,1282
20230615,125700,6564125580,9860,9850,9860,9850,1628
20230615,125600,6548089650,9840,9850,9850,9840,163
20230615,125500,6546485090,9850,9840,9850,9840,2755
20230615,125400,6519349340,9850,9850,9850,9850,133
20230615,125300,6518039290,9850,9850,9850,9850,184
20230615,125200,6516226890,9850,9840,9860,9840,1571
20230615,125100,6500754930,9840,9860,9860,9840,2222
20230615,125000,6478871110,9860,9850,9860,9850,35
20230615,124900,6478526110,9860,9860,9860,9860,23
20230615,124800,6478299330,9860,9850,9860,9850,767
20230615,124700,6470739160,9850,9850,9860,9850,575
20230615,124600,6465075190,9850,9860,9860,9850,835
20230615,124500,6456842190,9860,9860,9870,9860,1160
20230615,124400,6445404370,9870,9860,9870,9860,1190
20230615,124300,6433660070,9870,9850,9870,9850,1521
20230615,124200,6418663870,9850,9860,9860,9850,71
20230615,124100,6417964180,9860,9860,9860,9860,14
20230615,124000,6417826140,9860,9860,9870,9850,827
20230615,123900,6409674910,9870,9880,9880,9870,1646
20230615,123800,6393427240,9880,9870,9880,9860,1514
20230615,123700,6378472370,9880,9870,9880,9860,3523
20230615,123600,6343691350,9870,9870,9880,9870,1499
20230615,123500,6328896210,9870,9870,9870,9860,225
20230615,123400,6326677400,9860,9860,9870,9860,431
20230615,123300,6322427480,9860,9860,9870,9860,1136
20230615,123200,6311226020,9860,9860,9870,9860,2183
20230615,123100,6289694330,9860,9860,9860,9850,1426
20230615,123000,6275634030,9860,9850,9860,9850,351
20230615,122900,6272173370,9860,9850,9860,9840,8050
20230615,122800,6192880670,9850,9840,9850,9840,414
20230615,122700,6188806890,9840,9840,9850,9840,176
20230615,122600,6187074810,9840,9850,9850,9840,20
20230615,122500,6186877840,9850,9850,9850,9840,484
20230615,122400,6182110990,9850,9850,9850,9840,97
20230615,122300,6181155550,9840,9850,9850,9840,1011
20230615,122200,6171207200,9850,9850,9850,9840,658
20230615,122100,6164728310,9850,9840,9850,9840,73
20230615,122000,6164009760,9850,9840,9850,9840,5280
20230615,121900,6112054430,9840,9840,9840,9840,312
20230615,121800,6108984350,9830,9820,9840,9820,25
20230615,121700,6108738490,9830,9830,9830,9820,3338
20230615,121600,6075926250,9830,9830,9830,9820,592
20230615,121500,6070111480,9830,9830,9840,9830,97
20230615,121400,6069157850,9830,9830,9840,9830,633
20230615,121300,6062935330,9830,9840,9840,9830,114
20230615,121200,6061813580,9840,9830,9840,9810,5825
20230615,121100,6004576890,9840,9840,9840,9830,560
20230615,121000,5999066630,9840,9830,9840,9830,2262
20230615,120900,5976815340,9830,9820,9830,9820,3216
20230615,120800,5945227970,9820,9820,9830,9820,557
20230615,120700,5939758100,9820,9810,9820,9810,22
20230615,120600,5939542180,9820,9800,9820,9800,150
20230615,120500,5938070480,9810,9810,9820,9810,117
20230615,120400,5936922530,9840,9800,9840,9800,1787
20230615,120300,5919393900,9780,9800,9800,9780,1087
20230615,120200,5908758910,9800,9790,9800,9790,4519
20230615,120100,5864472820,9800,9810,9810,9780,10593
20230615,120000,5760669290,9810,9780,9810,9780,2102
20230615,115900,5740069550,9780,9800,9800,9780,522
20230615,115800,5734959090,9790,9800,9810,9790,334
20230615,115700,5731684260,9800,9800,9810,9800,759
20230615,115600,5724245940,9800,9810,9810,9800,1424
20230615,115500,5710284950,9820,9830,9830,9810,4188
20230615,115400,5669182710,9850,9830,9850,9820,46
20230615,115300,5668730490,9820,9840,9850,9820,2025
20230615,115200,5648803280,9820,9830,9830,9820,4460
20230615,115100,5604961580,9830,9830,9830,9830,46
20230615,115000,5604509400,9830,9820,9830,9820,421
20230615,114900,5600374940,9820,9810,9820,9810,1091
20230615,114800,5589661350,9810,9800,9820,9800,2582
20230615,114700,5564332430,9800,9800,9800,9800,102
20230615,114600,5563332830,9800,9800,9800,9800,599
20230615,114500,5557462630,9800,9800,9800,9800,364
20230615,114400,5553895430,9800,9800,9810,9800,1613
20230615,114300,5538086980,9800,9790,9800,9790,1419
20230615,114200,5524190780,9800,9800,9800,9790,1600
20230615,114100,5508511810,9790,9780,9790,9780,416
20230615,114000,5504439670,9790,9780,9790,9780,2091
20230615,113900,5483986470,9780,9780,9780,9780,72
20230615,113800,5483282310,9790,9790,9790,9780,250
20230615,113700,5480835320,9780,9790,9790,9780,55
20230615,113600,5480296880,9790,9790,9790,9790,296
20230615,113500,5477399040,9790,9790,9790,9780,1469
20230615,113400,5463022570,9790,9780,9790,9780,281
20230615,113300,5460274290,9780,9780,9790,9780,82
20230615,113200,5459472210,9780,9790,9790,9780,1619
20230615,113100,5443638380,9790,9760,9800,9760,513
20230615,113000,5438627540,9770,9750,9770,9750,1429
20230615,112900,5424685010,9760,9760,9760,9750,1046
20230615,112800,5414482840,9740,9750,9770,9740,1845
20230615,112700,5396505520,9750,9780,9780,9750,7066
20230615,112600,5327492980,9790,9780,9790,9770,1028
20230615,112500,5317441040,9780,9780,9780,9770,182
20230615,112400,5315661270,9780,9790,9790,9770,787
20230615,112300,5307960080,9780,9780,9790,9780,2414
20230615,112200,5284349960,9790,9800,9800,9790,4504
20230615,112100,5240234720,9800,9800,9800,9790,1167
20230615,112000,5228803520,9790,9800,9800,9790,1485
20230615,111900,5214261070,9800,9790,9800,9790,14
20230615,111800,5214123880,9790,9790,9800,9790,996
20230615,111700,5204365260,9800,9790,9800,9780,518
20230615,111600,5199291820,9790,9790,9800,9790,3591
20230615,111500,5164133480,9790,9770,9790,9770,1299
20230615,111400,5151435050,9770,9770,9770,9760,2510
20230615,111300,5126925950,9770,9760,9770,9750,2370
20230615,111200,5103792270,9760,9760,9760,9750,1342
20230615,111100,5090700410,9760,9770,9770,9750,2327
20230615,111000,5067989960,9760,9790,9790,9760,3310
20230615,110900,5035628430,9790,9800,9800,9790,236
20230615,110800,5033317590,9800,9800,9810,9790,6026
20230615,110700,4974264740,9800,9810,9810,9800,1475
20230615,110600,4959808240,9810,9810,9810,9800,546
20230615,110500,4954456240,9810,9810,9820,9800,8486
20230615,110400,4871278410,9810,9800,9820,9800,2106
20230615,110300,4850603750,9820,9820,9830,9800,6400
20230615,110200,4787783760,9820,9830,9830,9820,1181
20230615,110100,4776175090,9830,9820,9830,9820,421
20230615,110000,4772040170,9810,9760,9810,9760,3095
20230615,105900,4741710530,9760,9810,9820,9750,5723
20230615,105800,4685698840,9820,9810,9830,9810,2577
20230615,105700,4660380680,9800,9800,9810,9800,2554
20230615,105600,4635337730,9800,9780,9810,9780,905
20230615,105500,4626475600,9750,9780,9810,9750,12699
20230615,105400,4502258300,9800,9820,9820,9780,3840
20230615,105300,4464602960,9820,9860,9860,9820,15204
20230615,105200,4315171340,9860,9850,9860,9850,1391
20230615,105100,4301464260,9850,9880,9880,9850,2847
20230615,105000,4273401680,9870,9870,9900,9870,1312
20230615,104900,4260429650,9900,9880,9900,9870,3414
20230615,104800,4226707860,9880,9870,9900,9870,16137
20230615,104700,4067283810,9870,9860,9870,9850,10855
20230615,104600,3960273500,9860,9880,9880,9860,5215
20230615,104500,3908848310,9880,9870,9880,9860,2427
20230615,104400,3884902850,9870,9890,9890,9870,5689
20230615,104300,3828714040,9890,9930,9930,9870,6097
20230615,104200,3768339240,9930,9940,9940,9920,7086
20230615,104100,3697945540,9940,9920,9940,9920,12361
20230615,104000,3575184990,9920,9900,9930,9900,17232
20230615,103900,3404351420,9900,9900,9920,9870,5791
20230615,103800,3347103770,9910,9880,9920,9880,13302
20230615,103700,3215395700,9880,9840,9880,9840,4086
20230615,103600,3175109960,9840,9860,9870,9830,3946
20230615,103500,3136261800,9860,9880,9900,9860,15662
20230615,103400,2981325950,9880,9850,9890,9850,22624
20230615,103300,2758098370,9860,9830,9860,9830,15680
20230615,103200,2603724020,9820,9780,9820,9780,25316
20230615,103100,2355665860,9780,9770,9780,9760,4704
20230615,103000,2309688370,9770,9750,9770,9750,3892
20230615,102900,2271697800,9740,9730,9740,9730,1317
20230615,102800,2258883200,9730,9720,9730,9720,1295
20230615,102700,2246291710,9720,9720,9730,9720,2078
20230615,102600,2226088230,9720,9700,9730,9690,587
20230615,102500,2220384190,9670,9730,9740,9670,1038
20230615,102400,2210316530,9740,9760,9770,9730,5599
20230615,102300,2155764320,9770,9770,9780,9760,2426
20230615,102200,2132060790,9770,9760,9770,9760,422
20230615,102100,2127941370,9770,9760,9770,9760,2715
20230615,102000,2101432740,9760,9700,9760,9700,5300
20230615,101900,2049779000,9700,9700,9700,9700,1314
20230615,101800,2037033200,9700,9700,9700,9700,610
20230615,101700,2031116200,9690,9710,9710,9690,3016
20230615,101600,2001859470,9720,9750,9750,9720,4637
20230615,101500,1956715810,9750,9750,9750,9750,185
20230615,101400,1954912060,9750,9750,9750,9740,2904
20230615,101300,1926601560,9740,9740,9740,9730,1171
20230615,101200,1915196060,9740,9720,9740,9720,2685
20230615,101100,1889054890,9720,9720,9730,9720,1158
20230615,101000,1877798180,9710,9720,9730,9710,2753
20230615,100900,1851037520,9720,9730,9740,9720,5630
20230615,100800,1796294990,9730,9720,9730,9720,1796
20230615,100700,1778824540,9720,9710,9720,9710,429
20230615,100600,1774656790,9710,9700,9710,9690,2438
20230615,100500,1751004450,9700,9680,9710,9680,303
20230615,100400,1748064990,9680,9630,9710,9630,8653
20230615,100300,1664308070,9630,9620,9660,9620,1682
20230615,100200,1648100350,9630,9630,9630,9630,530
20230615,100100,1642996450,9630,9610,9630,9600,1472
20230615,100000,1628841520,9610,9630,9630,9600,1668
20230615,095900,1612823310,9640,9630,9640,9600,9100
20230615,095800,1525282320,9640,9640,9640,9630,348
20230615,095700,1521928000,9640,9640,9650,9640,1133
20230615,095600,1511004070,9640,9640,9650,9640,551
20230615,095500,1505692250,9640,9630,9640,9620,2585
20230615,095400,1480812970,9630,9620,9630,9620,1896
20230615,095300,1462555320,9630,9620,9630,9620,503
20230615,095200,1457713160,9620,9630,9640,9620,1141
20230615,095100,1446727320,9630,9640,9640,9630,1392
20230615,095000,1433320440,9640,9640,9660,9640,1868
20230615,094900,1415298740,9640,9660,9660,9640,1245
20230615,094800,1403285660,9650,9650,9660,9650,2073
20230615,094700,1383270870,9660,9660,9660,9650,3043
20230615,094600,1353876490,9660,9660,9670,9660,636
20230615,094500,1347731720,9670,9660,9670,9650,2008
20230615,094400,1328334370,9660,9650,9660,9650,580
20230615,094300,1322736030,9640,9660,9660,9640,5560
20230615,094200,1269076480,9670,9670,9670,9660,1156
20230615,094100,1257900600,9670,9670,9670,9670,210
20230615,094000,1255869900,9670,9680,9680,9670,628
20230615,093900,1249794030,9670,9670,9680,9670,338
20230615,093800,1246524760,9670,9670,9670,9660,886
20230615,093700,1237963820,9660,9670,9670,9660,749
20230615,093600,1230722100,9670,9670,9670,9660,926
20230615,093500,1221767700,9670,9670,9670,9660,822
20230615,093400,1213820980,9670,9670,9670,9650,2857
20230615,093300,1186210430,9660,9680,9680,9660,673
20230615,093200,1179696960,9680,9670,9680,9660,2972
20230615,093100,1150983300,9670,9680,9680,9670,1108
20230615,093000,1140268240,9670,9670,9670,9670,21
20230615,092900,1140065170,9670,9680,9680,9670,973
20230615,092800,1130651450,9680,9680,9680,9660,1273
20230615,092700,1118347410,9660,9690,9690,9660,2071
20230615,092600,1098305330,9690,9670,9690,9670,570
20230615,092500,1092788430,9670,9690,9690,9670,897
20230615,092400,1084111370,9690,9630,9700,9630,7837
20230615,092300,1008368280,9630,9630,9630,9620,971
20230615,092200,999021060,9630,9640,9650,9620,1975
20230615,092100,980002630,9640,9630,9640,9630,400
20230615,092000,976146650,9640,9630,9640,9620,1158
20230615,091900,964991970,9640,9620,9640,9600,4799
20230615,091800,918873320,9630,9650,9650,9620,2419
20230615,091700,895576430,9630,9630,9660,9630,1871
20230615,091600,877528860,9630,9630,9630,9590,13460
20230615,091500,748213140,9630,9640,9650,9620,2313
20230615,091400,725935140,9640,9680,9680,9640,3642
20230615,091300,690752830,9680,9720,9720,9680,3680
20230615,091200,655095600,9720,9720,9720,9700,925
20230615,091100,646113100,9720,9720,9720,9690,4026
20230615,091000,607046160,9710,9710,9710,9700,553
20230615,090900,601676630,9710,9710,9710,9700,2154
20230615,090800,580778590,9710,9720,9720,9710,3219
20230615,090700,549519480,9720,9710,9720,9700,4853
20230615,090600,502415720,9710,9720,9720,9700,647
20230615,090500,496130900,9720,9710,9720,9690,1675
20230615,090400,479875220,9700,9740,9770,9700,6796
20230615,090300,413806010,9760,9780,9780,9730,5093
20230615,090200,364093600,9780,9780,9790,9710,16210
20230615,090100,205931620,9710,9620,9780,9620,8506
20230615,090000,123522770,9610,9610,9630,9600,10639